AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
19.47
+0.01 (0.07%)
Mar 31, 2025, 12:50 PM EDT - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.12 | 19.47 | 18.94 | 19.47 | 19.47 | 0.07% | 1,419 |
| Mar 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.67% | 84 |
| Mar 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.56% | 169 |
| Mar 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.48% | 394 |
| Mar 25, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | 0.07% | 514 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 2.13% | 1,107 |
| Mar 21, 2025 | 20.09 | 20.17 | 20.09 | 20.17 | 20.17 | -0.09% | 4,285 |
| Mar 20, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | 20.19 | -0.36% | 718 |
| Mar 19, 2025 | 19.95 | 20.26 | 19.95 | 20.26 | 20.26 | 1.77% | 585 |
| Mar 18, 2025 | 19.89 | 19.93 | 19.89 | 19.91 | 19.91 | -1.59% | 1,328 |
| Mar 17, 2025 | 20.10 | 20.23 | 20.10 | 20.23 | 20.23 | 1.50% | 582 |
| Mar 14, 2025 | 19.73 | 19.97 | 19.73 | 19.93 | 19.93 | 2.33% | 5,732 |
| Mar 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.80% | 85 |
| Mar 12, 2025 | 19.92 | 19.92 | 19.83 | 19.83 | 19.83 | 1.12% | 489 |
| Mar 11, 2025 | 19.50 | 19.73 | 19.50 | 19.62 | 19.62 | 0.23% | 1,114 |
| Mar 10, 2025 | 19.50 | 19.57 | 19.50 | 19.57 | 19.57 | -4.04% | 440 |
| Mar 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.09% | 118 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.41% | 127 |
| Mar 5, 2025 | 20.91 | 21.15 | 20.91 | 21.13 | 21.13 | 1.94% | 1,017 |
| Mar 4, 2025 | 20.64 | 20.95 | 20.64 | 20.73 | 20.73 | -0.67% | 3,142 |
| Mar 3, 2025 | 21.32 | 21.33 | 20.87 | 20.87 | 20.87 | -2.39% | 1,343 |
| Feb 28, 2025 | 21.04 | 21.38 | 21.03 | 21.38 | 21.38 | 1.57% | 1,440 |
| Feb 27, 2025 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -2.42% | 724 |
| Feb 26, 2025 | 21.46 | 21.78 | 21.46 | 21.57 | 21.57 | 0.88% | 3,502 |
| Feb 25, 2025 | 21.50 | 21.50 | 21.21 | 21.38 | 21.38 | -0.95% | 3,502 |
| Feb 24, 2025 | 21.83 | 21.84 | 21.57 | 21.59 | 21.59 | -0.80% | 2,376 |
| Feb 21, 2025 | 22.33 | 22.33 | 21.76 | 21.76 | 21.76 | -2.43% | 1,439 |
| Feb 20, 2025 | 22.48 | 22.48 | 22.16 | 22.30 | 22.30 | -0.79% | 6,219 |
| Feb 19, 2025 | 22.34 | 22.48 | 22.33 | 22.48 | 22.48 | 0.58% | 3,023 |
| Feb 18, 2025 | 22.33 | 22.35 | 22.33 | 22.35 | 22.35 | -0.34% | 1,176 |
| Feb 14, 2025 | 22.37 | 22.43 | 22.36 | 22.43 | 22.43 | 0.38% | 2,917 |
| Feb 13, 2025 | 22.20 | 22.34 | 22.20 | 22.34 | 22.34 | 0.77% | 1,744 |
| Feb 12, 2025 | 21.92 | 22.18 | 21.92 | 22.17 | 22.17 | -0.10% | 1,231 |
| Feb 11, 2025 | 22.19 | 22.21 | 22.18 | 22.19 | 22.19 | -0.60% | 1,715 |
| Feb 10, 2025 | 22.24 | 22.33 | 22.24 | 22.33 | 22.33 | 0.94% | 616 |
| Feb 7, 2025 | 22.40 | 22.40 | 22.10 | 22.12 | 22.12 | -1.25% | 1,832 |
| Feb 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.54% | 230 |
| Feb 5, 2025 | 22.16 | 22.28 | 22.16 | 22.28 | 22.28 | 0.85% | 239 |
| Feb 4, 2025 | 22.09 | 22.09 | 22.05 | 22.09 | 22.09 | 0.80% | 3,668 |
| Feb 3, 2025 | 21.59 | 21.93 | 21.59 | 21.92 | 21.92 | -1.14% | 591 |
| Jan 31, 2025 | 22.41 | 22.42 | 22.17 | 22.17 | 22.17 | -0.76% | 651 |
| Jan 30, 2025 | 22.39 | 22.39 | 22.34 | 22.34 | 22.34 | 0.32% | 3,110 |
| Jan 29, 2025 | 22.22 | 22.27 | 22.22 | 22.27 | 22.27 | -0.37% | 1,076 |
| Jan 28, 2025 | 22.24 | 22.35 | 22.24 | 22.35 | 22.35 | 1.58% | 414 |
| Jan 27, 2025 | 21.95 | 22.00 | 21.87 | 22.00 | 22.00 | -3.44% | 1,170 |
| Jan 24, 2025 | 22.93 | 22.93 | 22.79 | 22.79 | 22.79 | 0.13% | 582 |
| Jan 23, 2025 | 22.78 | 22.78 | 22.76 | 22.76 | 22.76 | 0.20% | 148 |
| Jan 22, 2025 | 22.74 | 22.74 | 22.68 | 22.71 | 22.71 | 1.57% | 1,611 |
| Jan 21, 2025 | 22.17 | 22.36 | 22.17 | 22.36 | 22.36 | 1.50% | 1,366 |
| Jan 17, 2025 | 22.11 | 22.11 | 22.03 | 22.03 | 22.03 | 0.98% | 2,540 |